Date,Open,High,Low,Close,Volume,OpenInt
2013-09-26,10,10.09,9.37,9.96,948900,0
2013-09-27,10.06,10.44,10,10.1,253329,0
2013-09-30,10,10.18,9.71,10,84800,0
2013-10-01,9.95,10.02,9.92,10,74500,0
2013-10-02,9.99,10,9.89,9.97,94000,0
2013-10-03,10,10.01,9.8,10,72400,0
2013-10-04,10.1,10.2,9.82,10.2,109700,0
2013-10-07,10.4,10.4,10.06,10.18,52700,0
2013-10-08,10.2,10.2,10.1,10.12,13890,0
2013-10-09,10.14,10.21,10.14,10.15,14788,0
2013-10-10,10.5,10.55,10.01,10.2,80330,0
2013-10-11,10.31,10.41,10.15,10.18,23600,0
2013-10-14,9.51,10.05,9.07,10,64386,0
2013-10-15,9.78,10.29,9.77,10.18,10100,0
2013-10-16,10.28,10.28,10.01,10.25,7000,0
2013-10-17,10.09,10.55,10,10.44,63000,0
2013-10-18,10.49,12,10.48,11.01,154200,0
2013-10-21,12.98,13,11.55,12.9,252626,0
2013-10-22,13,13.5,12.67,13.13,321100,0
2013-10-23,12.99,13.41,12.9,13.11,64997,0
2013-10-24,13.1,13.49,12.45,12.61,74700,0
2013-10-25,12.45,12.8,12.26,12.36,130249,0
2013-10-28,12.25,12.38,11.53,11.87,67800,0
2013-10-29,11.91,13.18,11.91,13.06,180000,0
2013-10-30,13.05,13.18,11.6,12.55,133400,0
2013-10-31,12.65,13.02,12.551,12.68,89273,0
2013-11-01,12.87,12.95,12.29,12.76,46300,0
2013-11-04,12.85,13,12.85,13,67683,0
2013-11-05,12.85,13,12.75,13,29200,0
2013-11-06,12.5,13.31,12.5,13.12,99800,0
2013-11-07,13,13.48,12.75,13,75000,0
2013-11-08,12.9,12.99,12.42,12.8,88200,0
2013-11-11,12.8,13.06,12.69,12.9,17249,0
2013-11-12,12.92,13.1,12.86,13,12200,0
2013-11-13,12.88,12.99,12.52,12.62,13500,0
2013-11-14,12.51,12.58,12.21,12.39,20900,0
2013-11-15,12.39,12.69,12.25,12.66,16500,0
2013-11-18,12.52,12.78,12.2,12.21,79800,0
2013-11-19,12.34,12.49,12.241,12.43,10425,0
2013-11-20,12.49,12.57,12.31,12.5,21900,0
2013-11-21,12.5,12.56,12.38,12.56,27200,0
2013-11-22,12.58,12.58,12.31,12.57,39288,0
2013-11-25,12.57,12.8,12.57,12.57,59600,0
2013-11-26,12.64,12.64,12.23,12.63,46500,0
2013-11-27,12.51,12.99,12.24,12.96,36200,0
2013-11-29,12.96,13.24,12.25,13.19,54579,0
2013-12-02,13.07,13.27,12.58,12.58,18500,0
2013-12-03,12.64,13,12.2,12.31,47338,0
2013-12-04,12.38,12.91,12.3,12.89,74900,0
2013-12-05,12.75,13.2,12.75,13.12,125900,0
2013-12-06,13.16,14.74,13.16,14.37,192100,0
2013-12-09,14.71,15.84,14.5,14.88,195139,0
2013-12-10,14.99,15.75,14.73,15.59,100500,0
2013-12-11,15.6,16.61,15.51,15.81,127900,0
2013-12-12,16,16.099,14.69,15.14,97431,0
2013-12-13,15.26,15.96,14.29,14.78,68817,0
2013-12-16,14.93,15.87,14.71,15.48,92361,0
2013-12-17,15.51,15.83,14.89,15.14,77500,0
2013-12-18,15.15,15.43,14.85,15.2,77200,0
2013-12-19,15.2,15.65,14.75,15.39,80700,0
2013-12-20,15.06,15.32,14.5,14.8,693700,0
2013-12-23,14.72,15.03,14.72,14.93,32300,0
2013-12-24,14.9,15.19,14.85,15.02,51901,0
2013-12-26,15.02,15.05,14.88,14.97,22683,0
2013-12-27,15,15.08,14.85,14.89,66700,0
2013-12-30,14.85,15,14.67,14.98,37200,0
2013-12-31,15,15.1,14.71,15.01,83900,0
2014-01-02,14.88,14.92,14.61,14.63,22505,0
2014-01-03,14.63,14.75,14.26,14.35,47345,0
2014-01-06,14.35,14.49,14.1,14.33,64000,0
2014-01-07,14.89,14.89,14.35,14.74,49268,0
2014-01-08,14.75,14.81,14.5,14.66,37500,0
2014-01-09,14.65,14.65,14.01,14.16,42500,0
2014-01-10,14.16,14.32,13.58,14,48200,0
2014-01-13,13.83,14.06,13.69,13.7,43200,0
2014-01-14,13.72,14.13,13.59,13.88,116600,0
2014-01-15,14,14.1,13.59,13.97,63500,0
2014-01-16,13.9,14.56,13.85,14.29,71362,0
2014-01-17,14.15,14.5,14.15,14.42,44988,0
2014-01-21,14.35,14.48,14.1,14.15,14800,0
2014-01-22,14.11,14.33,13.92,14.15,41500,0
2014-01-23,13.84,14.36,13.6,13.73,38100,0
2014-01-24,13.46,13.59,13,13.39,117400,0
2014-01-27,13.55,13.81,13.4,13.72,33800,0
2014-01-28,13.85,14.19,13.76,13.84,44000,0
2014-01-29,13.63,13.82,13.57,13.61,26000,0
2014-01-30,13.67,14.4,13.67,14,72600,0
2014-01-31,13.88,13.96,13.4,13.63,37500,0
2014-02-03,13.7,14.36,13.45,13.61,116600,0
2014-02-04,13.75,13.86,13.6,13.68,26831,0
2014-02-05,13.62,13.64,13.12,13.14,39685,0
2014-02-06,13.23,13.33,13.11,13.16,30455,0
2014-02-07,12.9,13.07,12.38,13.07,49169,0
2014-02-10,13.12,13.25,12.75,13.12,31253,0
2014-02-11,13.35,13.35,12.78,12.79,22378,0
2014-02-12,12.87,12.99,12.49,12.52,39065,0
2014-02-13,12,12.62,11.19,12.54,64083,0
2014-02-14,12.5,14.194,12.5,14,78733,0
2014-02-18,14.1,14.11,13.61,13.66,109066,0
2014-02-19,13.52,15.16,13.5,15.02,101299,0
2014-02-20,15.5,18.75,15.5,17.98,469028,0
2014-02-21,17.79,20.75,17.64,20.67,358807,0
2014-02-24,20.5,21.12,19.1,20.1,298137,0
2014-02-25,20.99,20.99,19.475,20,126504,0
2014-02-26,20.35,20.57,19.61,19.79,95635,0
2014-02-27,19.7,20,18.94,19.2,196166,0
2014-02-28,23.75,24.96,21.66,23.66,488050,0
2014-03-03,22.88,25.49,22.01,25.11,270137,0
2014-03-04,25.02,25.39,24.05,24.64,217996,0
2014-03-05,24.74,25.37,24.27,25.15,163284,0
2014-03-06,25,26.45,24.93,26.36,223750,0
2014-03-07,25.79,25.85,24.4,25.29,165830,0
2014-03-10,25.31,27.52,25.05,27.42,108802,0
2014-03-11,27.67,28.014,26.18,26.32,83480,0
2014-03-12,26.15,26.96,26.15,26.46,124906,0
2014-03-13,26.95,27.22,26,26.2,174146,0
2014-03-14,26.07,26.3,25.05,25.4,88134,0
2014-03-17,25.55,26.5,25.12,25.75,119489,0
2014-03-18,25.68,25.92,24.8,25.51,176166,0
2014-03-19,25.48,26.45,24.62,26.34,161020,0
2014-03-20,25.08,27,25,25.7,1383725,0
2014-03-21,25.68,26.03,25.05,25.47,234491,0
2014-03-24,25.76,26.15,24.84,25.81,213305,0
2014-03-25,26,26.75,24.92,25.43,209613,0
2014-03-26,25.5,25.74,23.98,24.27,468900,0
2014-03-27,24.38,25.23,23.61,24.95,367473,0
2014-03-28,25.27,25.346,24.06,24.96,274721,0
2014-03-31,24.7,24.84,24.5,24.67,511702,0
2014-04-01,24.5,24.55,23.68,24.36,405612,0
2014-04-02,24.4,24.58,23.6,24.29,319387,0
2014-04-03,24.29,24.569,23.4,23.56,234101,0
2014-04-04,23.64,23.64,22.22,22.38,329467,0
2014-04-07,22.42,22.52,20.74,20.99,304827,0
2014-04-08,20.07,22.138,20,21.99,396947,0
2014-04-09,21.94,23.64,21.94,23.3,352208,0
2014-04-10,23,23.13,21.26,21.79,394108,0
2014-04-11,21.57,22.1,20.42,20.73,227618,0
2014-04-14,21.52,21.75,20.65,21.53,158501,0
2014-04-15,21.42,21.7,20.84,21.51,206817,0
2014-04-16,21.34,22.97,21.25,22.7,121237,0
2014-04-17,22.7,23.9,22.36,23.61,216654,0
2014-04-21,23.65,24,23.16,23.39,107177,0
2014-04-22,23.34,23.95,23.04,23.85,250567,0
2014-04-23,23.85,24.24,23.43,23.63,227635,0
2014-04-24,23.79,23.79,23.09,23.51,216545,0
2014-04-25,23.008,23.8,23.008,23.55,204985,0
2014-04-28,23.53,24.25,22.188,22.68,192408,0
2014-04-29,22.6,23.09,22.13,22.84,92813,0
2014-04-30,22.76,22.76,22.07,22.5,189380,0
2014-05-01,22.56,22.57,21.55,21.97,234449,0
2014-05-02,21.78,22.139,21.354,21.81,129755,0
2014-05-05,21.7,21.77,20.88,21.45,115696,0
2014-05-06,21.4,21.46,20.89,20.9,133154,0
2014-05-07,20.75,21.05,19.51,20,307507,0
2014-05-08,19.5,20.01,18.01,19,222013,0
2014-05-09,18.03,18.88,15.52,17.57,1153799,0
2014-05-12,17.57,17.64,17.08,17.44,276524,0
2014-05-13,17.4,17.95,17.21,17.26,176044,0
2014-05-14,17.17,17.5,16.93,17.22,179837,0
2014-05-15,17.43,18.48,17.34,18.15,303282,0
2014-05-16,18.04,18.294,17.67,18.15,135534,0
2014-05-19,17.99,19.6,17.99,19.28,235663,0
2014-05-20,19.24,19.24,18.02,18.15,141528,0
2014-05-21,18.11,19.655,17.81,18.35,117696,0
2014-05-22,18.35,19.04,18.02,18.66,106634,0
2014-05-23,18.7,18.88,18.32,18.76,59996,0
2014-05-27,18.78,19.38,18.562,19.1,81685,0
2014-05-28,19.38,20.58,19.38,20.39,208645,0
2014-05-29,20.48,22.05,20.48,21.63,346745,0
2014-05-30,21.56,21.8,20.8,21.41,244263,0
2014-06-02,21.49,21.5,20.02,20.5,177847,0
2014-06-03,20.34,20.8,19.99,20.13,147322,0
2014-06-04,19.77,20.69,19.7,20.34,107340,0
2014-06-05,20.42,20.97,20.31,20.9,152043,0
2014-06-06,20.93,21.17,20.76,21.12,115002,0
2014-06-09,21.03,21.44,20.73,21.39,91601,0
2014-06-10,21.23,22.32,21.02,22.28,201100,0
2014-06-11,22,22.42,21.691,22.33,194591,0
2014-06-12,22.2,22.45,21.87,22.3,160717,0
2014-06-13,22.01,22.01,21.27,21.86,113469,0
2014-06-16,22,22.8,21.75,22.71,172205,0
2014-06-17,22.61,22.81,21.66,21.78,203027,0
2014-06-18,21.86,23.1,21.68,23.04,353006,0
2014-06-19,23.12,23.2,22.41,23.15,238361,0
2014-06-20,23.15,23.73,22.97,23.58,474464,0
2014-06-23,23.46,23.57,22.845,23.06,237671,0
2014-06-24,23.32,24.18,23.19,23.46,426603,0
2014-06-25,23.26,23.85,22.93,23.25,267920,0
2014-06-26,23.27,23.43,22.63,22.68,109706,0
2014-06-27,22.75,23.215,21.88,22.92,1636028,0
2014-06-30,22.96,23.32,22.35,23.2,163406,0
2014-07-01,23.23,23.69,22.67,23.34,188061,0
2014-07-02,23.35,23.51,23.05,23.2,129700,0
2014-07-03,23.25,23.32,22.96,23.25,37141,0
2014-07-07,23.1,23.2,22.12,22.24,98856,0
2014-07-08,22.01,22.5,21.605,22.45,220270,0
2014-07-09,22.48,23.38,22.22,22.97,213766,0
2014-07-10,22.54,23.07,22.33,22.69,169106,0
2014-07-11,22.76,23.64,22.485,23.38,263194,0
2014-07-14,23.61,24.1,22.85,22.97,332528,0
2014-07-15,23.05,23.4,22.696,23.36,196492,0
2014-07-16,23.3,23.3,22.48,22.51,159292,0
2014-07-17,22.43,22.99,21.07,21.46,258442,0
2014-07-18,21.6,22.007,21.39,21.54,190958,0
2014-07-21,21.5,22.67,21.5,22.32,97768,0
2014-07-22,22.138,23.232,22.138,22.73,204083,0
2014-07-23,22.71,23.08,21.01,21.35,206685,0
2014-07-24,21.57,21.95,21.18,21.3,140691,0
2014-07-25,21.06,21.06,19.53,20.42,409178,0
2014-07-28,20.52,20.68,19.82,20.31,83841,0
2014-07-29,20.3,20.3,19.11,19.16,204362,0
2014-07-30,19.31,19.547,18.75,19,251626,0
2014-07-31,18.67,18.99,17.99,18,199621,0
2014-08-01,17.98,18.25,17.85,18.12,209034,0
2014-08-04,19,20.13,18.75,19.23,363675,0
2014-08-05,19.16,19.41,18.85,19.16,127371,0
2014-08-06,18.8,19.7,18.8,19.54,147952,0
2014-08-07,19.68,19.68,19.02,19.05,53660,0
2014-08-08,19.05,19.168,18.14,18.2,183747,0
2014-08-11,18.608,18.608,18.13,18.25,155700,0
2014-08-12,18.16,18.23,16.83,16.98,311365,0
2014-08-13,18.49,19,17.62,18.01,886352,0
2014-08-14,18.1,18.406,17.52,18.03,234864,0
2014-08-15,18.09,18.76,18.04,18.42,283280,0
2014-08-18,18.61,19,18.29,18.89,300805,0
2014-08-19,19,19.75,19,19.54,309564,0
2014-08-20,19.48,19.93,19.3,19.56,169436,0
2014-08-21,19.61,19.77,19.43,19.57,158612,0
2014-08-22,19.5,19.59,19.04,19.23,112146,0
2014-08-25,19.36,19.74,19.36,19.42,113978,0
2014-08-26,19.5,19.6,19.34,19.58,106748,0
2014-08-27,19.58,21.49,19.56,21.2,668910,0
2014-08-28,21.17,22.26,21.06,21.67,374112,0
2014-08-29,21.74,21.859,20.79,21.24,209396,0
2014-09-02,21.2,21.2,20,20.51,345076,0
2014-09-03,20.6,20.74,19.55,19.67,308101,0
2014-09-04,19.53,20.74,19.53,20.49,230520,0
2014-09-05,20.4,20.47,19.734,20.3,155274,0
2014-09-08,20.25,20.56,19.87,20.02,133511,0
2014-09-09,19.95,20.005,19,19.1,214945,0
2014-09-10,19.27,19.55,18.75,19.21,101149,0
2014-09-11,19.16,19.235,18.62,18.99,223852,0
2014-09-12,19.17,19.17,18.25,18.9,321916,0
2014-09-15,18.93,19.18,17.8,17.88,182724,0
2014-09-16,17.91,18.113,17.6,17.87,231320,0
2014-09-17,18.08,18.54,17.755,18.07,158765,0
2014-09-18,18.18,18.56,18.1,18.51,153400,0
2014-09-19,18.56,18.72,17.79,18.08,171952,0
2014-09-22,17.94,17.94,17.03,17.1,165921,0
2014-09-23,17.02,17.35,16.9,17.1,169207,0
2014-09-24,17.16,17.9,17,17.77,167518,0
2014-09-25,17.75,17.94,16.91,16.96,177655,0
2014-09-26,17.05,17.1,16.57,16.81,230281,0
2014-09-29,16.58,16.81,16.33,16.63,162907,0
2014-09-30,16.65,16.79,15.61,16.1,534046,0
2014-10-01,16.01,16.1,15.2,15.21,230730,0
2014-10-02,15.19,15.52,14.37,15.19,531354,0
2014-10-03,15.36,16.14,15.12,15.79,165247,0
2014-10-06,15.86,16,14.63,14.67,263514,0
2014-10-07,14.66,15,14.282,14.52,194585,0
2014-10-08,14.84,14.98,14.07,14.7,184241,0
2014-10-09,14.65,14.91,13.9,14,143289,0
2014-10-10,14,14.03,13,13.07,415307,0
2014-10-13,13.15,13.51,12.12,12.13,287750,0
2014-10-14,12.43,13.46,12.14,13.4,715086,0
2014-10-15,13.02,13.78,12.83,13.41,314152,0
2014-10-16,13.03,15.35,13.03,15.1,472653,0
2014-10-17,15.36,15.6,14.44,14.86,368706,0
2014-10-20,14.81,15.13,14.53,14.89,218059,0
2014-10-21,15.42,15.46,14.72,14.91,193892,0
2014-10-22,15,15.31,14.69,14.73,233614,0
2014-10-23,15.01,15.38,14.53,14.81,280720,0
2014-10-24,14.82,15.598,14.82,15.22,327082,0
2014-10-27,15.21,15.55,14.77,15.06,340400,0
2014-10-28,15.48,15.58,15.145,15.34,231387,0
2014-10-29,15.48,15.52,15.146,15.38,105923,0
2014-10-30,15.47,15.49,15.11,15.25,189614,0
2014-10-31,15.58,16.19,15.26,16.14,243749,0
2014-11-03,16.1,16.66,15.955,16.2,217614,0
2014-11-04,16.14,16.3,15.82,15.86,162850,0
2014-11-05,15.82,16.09,15.3,15.85,169500,0
2014-11-06,15.88,16.05,15.57,15.95,392057,0
2014-11-07,15.93,16.28,15.43,15.73,286567,0
2014-11-10,15.8,16.07,15.63,15.68,489336,0
2014-11-11,13,13.93,11.51,11.74,3405739,0
2014-11-12,11.71,12.35,11.7,12.32,997370,0
2014-11-13,12.4,12.58,12.06,12.1,655839,0
2014-11-14,12.03,12.342,12,12.17,276615,0
2014-11-17,12.16,12.21,11.8,11.88,348673,0
2014-11-18,11.96,12.7,11.9,12.61,550744,0
2014-11-19,12.63,12.63,12.19,12.33,317651,0
2014-11-20,12.25,12.65,12.03,12.61,390435,0
2014-11-21,12.84,12.84,12.36,12.49,256254,0
2014-11-24,12.51,12.62,12.24,12.34,400382,0
2014-11-25,12.32,12.5,11.9,11.94,412513,0
2014-11-26,11.86,11.99,11.35,11.62,690156,0
2014-11-28,11.53,11.62,10.75,10.85,394520,0
2014-12-01,10.8,11.01,10.17,10.27,807358,0
2014-12-02,10.25,10.3,9.5,10,822485,0
2014-12-03,9.9,10.2,9.86,10.15,316403,0
2014-12-04,10.15,10.15,9.93,9.99,316276,0
2014-12-05,10.05,10.33,9.93,10.14,400970,0
2014-12-08,10.11,10.17,9.59,9.78,430070,0
2014-12-09,9.59,10.25,9.38,10.25,370676,0
2014-12-10,10.19,10.19,9.58,9.77,395704,0
2014-12-11,9.85,10.177,9.65,9.94,306439,0
2014-12-12,9.81,9.96,9.48,9.64,250780,0
2014-12-15,9.69,9.89,9.26,9.48,289193,0
2014-12-16,9.47,9.98,9.2901,9.78,282588,0
2014-12-17,9.77,10.2,9.67,10.11,194195,0
2014-12-18,10.27,10.81,10.07,10.71,249737,0
2014-12-19,10.66,10.84,10.04,10.64,246180,0
2014-12-22,10.7,10.71,10.31,10.43,220147,0
2014-12-23,10.56,10.84,10.45,10.8,276639,0
2014-12-24,10.89,10.94,10.6,10.75,67013,0
2014-12-26,10.73,10.73,10.34,10.63,110006,0
2014-12-29,10.71,11.1,10.53,10.94,234274,0
2014-12-30,10.87,11.18,10.87,11.01,156492,0
2014-12-31,11.04,11.48,10.843,11.22,248374,0
2015-01-02,11.28,11.28,10.72,10.79,184597,0
2015-01-05,10.75,10.85,10.4,10.65,204672,0
2015-01-06,10.65,10.69,10.15,10.25,183507,0
2015-01-07,10.35,10.39,9.703,9.85,351825,0
2015-01-08,9.99,10.23,9.84,9.96,214578,0
2015-01-09,10,10.16,9.87,10.11,114684,0
2015-01-12,10,10.06,9.57,9.7,160012,0
2015-01-13,9.84,10.21,9.07,9.25,484058,0
2015-01-14,9.01,9.12,8.51,8.8,557945,0
2015-01-15,8.86,8.86,8.36,8.38,313727,0
2015-01-16,8.35,8.7,8.17,8.59,210743,0
2015-01-20,8.6,8.69,8.38,8.6,176481,0
2015-01-21,8.65,8.89,8.56,8.72,139761,0
2015-01-22,8.79,9.06,8.612,8.98,181738,0
2015-01-23,9,9.4699,8.96,9.2,187680,0
2015-01-26,9.21,9.52,9.09,9.25,174170,0
2015-01-27,9.12,9.49,9.05,9.41,194788,0
2015-01-28,9.38,9.38,8.94,9.09,324224,0
2015-01-29,9.16,9.3,8.9,9.2,246246,0
2015-01-30,9.17,9.28,8.86,8.94,138236,0
2015-02-02,8.97,8.97,8.63,8.71,132924,0
2015-02-03,8.76,9.16,8.76,9.02,206694,0
2015-02-04,9.03,9.3,8.78,9.15,161373,0
2015-02-05,9.2,9.48,9.1,9.37,110266,0
2015-02-06,9.36,9.71,9.36,9.6,111781,0
2015-02-09,9.53,9.89,9.43,9.85,90616,0
2015-02-10,9.88,10.29,9.64,10.2,167107,0
2015-02-11,10.15,10.36,9.97,10.21,162936,0
2015-02-12,10.37,10.775,10.105,10.2,310569,0
2015-02-13,10.17,10.36,10.02,10.15,143804,0
2015-02-17,10.1,10.375,10.08,10.25,215888,0
2015-02-18,10.23,10.31,10.11,10.17,107238,0
2015-02-19,10.05,10.29,10.05,10.21,153149,0
2015-02-20,10.22,10.3,10.11,10.22,93711,0
2015-02-23,10.21,10.235,9.97,10.06,216182,0
2015-02-24,10.03,10.74,9.83,10.35,304002,0
2015-02-25,10.81,10.81,9.98,10.51,316599,0
2015-02-26,10.65,12.3,10.6,11.82,1558244,0
2015-02-27,11.71,12.66,11.55,12.48,457613,0
2015-03-02,12.5,13.35,12.45,13.27,665500,0
2015-03-03,13.18,13.46,12.98,13.02,490400,0
2015-03-04,12.99,12.99,12.53,12.88,303000,0
2015-03-05,12.96,13.1,12.67,12.74,260500,0
2015-03-06,12.72,12.97,12.39,12.41,266700,0
2015-03-09,12.48,12.48,11.87,12,198100,0
2015-03-10,11.91,12.28,11.9,12.12,140600,0
2015-03-11,12.08,12.43,11.9,12.34,169700,0
2015-03-12,12.39,12.98,12.33,12.95,238000,0
2015-03-13,12.85,13.13,12.56,12.98,293600,0
2015-03-16,13.01,13.09,12.5,12.73,238900,0
2015-03-17,12.69,13,12.5,12.85,140700,0
2015-03-18,12.76,13.4,12.67,13.27,226000,0
2015-03-19,13.3,13.93,13.14,13.78,239700,0
2015-03-20,13.89,14.01,13.53,13.8,244300,0
2015-03-23,13.85,14.46,13.77,13.95,232100,0
2015-03-24,14,14.22,13.9,14.08,148900,0
2015-03-25,14.1,14.16,13.69,13.71,146800,0
2015-03-26,13.71,13.72,13.12,13.32,241900,0
2015-03-27,13.27,13.38,12.85,13.19,133500,0
2015-03-30,13.32,14.05,13.27,13.89,183100,0
2015-03-31,13.85,13.99,13.67,13.88,184500,0
2015-04-01,13.83,13.89,13.16,13.43,192700,0
2015-04-02,13.4,13.79,13.16,13.46,178600,0
2015-04-06,13.46,13.79,13,13.69,140400,0
2015-04-07,13.7,13.87,13.15,13.19,180620,0
2015-04-08,13.24,13.55,13.2,13.28,118100,0
2015-04-09,13.3,13.72,13.3,13.7,300749,0
2015-04-10,13.75,13.75,13.26,13.45,204200,0
2015-04-13,13.45,13.45,13.15,13.19,104900,0
2015-04-14,13.24,13.46,12.75,13.02,529600,0
2015-04-15,13.09,13.85,13.05,13.61,220610,0
2015-04-16,13.75,14.73,13.63,14.53,299367,0
2015-04-17,14.52,15.25,14.41,14.76,557000,0
2015-04-20,14.75,15.04,14.6,14.76,219142,0
2015-04-21,14.88,14.97,14.72,14.97,197026,0
2015-04-22,14.87,14.97,14.26,14.6,157480,0
2015-04-23,14.58,15.03,14.42,15,115300,0
2015-04-24,14.96,15.09,14.58,14.85,122500,0
2015-04-27,14.82,15.25,14.78,14.87,163100,0
2015-04-28,14.64,15.15,14.64,15.1,146900,0
2015-04-29,14.94,15.47,14.79,15.01,194900,0
2015-04-30,14.73,14.75,13.75,14.28,614900,0
2015-05-01,14.14,14.43,13.42,13.61,395400,0
2015-05-04,13.58,14.25,13.36,13.67,166200,0
2015-05-05,13.71,14.07,13.21,13.44,252900,0
2015-05-06,13.52,13.69,13.283,13.65,234831,0
2015-05-07,13.67,13.89,13.5,13.85,170432,0
2015-05-08,14.5,15.4,14,15.14,566600,0
2015-05-11,15.06,15.25,14.42,14.78,170600,0
2015-05-12,14.71,14.89,14.37,14.81,141546,0
2015-05-13,14.85,15.03,14.42,14.68,136700,0
2015-05-14,14.85,14.92,14.63,14.72,131800,0
2015-05-15,14.64,14.85,14.19,14.52,124348,0
2015-05-18,14.48,14.95,14.46,14.8,166577,0
2015-05-19,14.67,14.89,14.47,14.53,90300,0
2015-05-20,14.65,15.16,14.53,15.16,220400,0
2015-05-21,15.12,15.64,15.11,15.62,295000,0
2015-05-22,15.68,16.96,15.45,16.67,613200,0
2015-05-26,17.31,19.35,16.39,19.18,1412115,0
2015-05-27,19,19,18.06,18.77,577100,0
2015-05-28,18.65,18.95,17.33,18.01,432119,0
2015-05-29,18.05,18.68,17.74,17.86,279300,0
2015-06-01,17.79,18.25,17.36,17.85,294300,0
2015-06-02,17.74,18.39,17.63,18.16,297902,0
2015-06-03,18.17,18.73,18.01,18.6,262300,0
2015-06-04,18.47,18.55,17.42,17.67,331400,0
2015-06-05,17.67,18.22,17.22,18.21,188900,0
2015-06-08,18.12,18.44,17.52,17.69,194000,0
2015-06-09,17.77,17.89,17.1,17.54,166317,0
2015-06-10,17.64,18.42,17.52,18.29,239618,0
2015-06-11,18.25,18.63,18.02,18.31,143985,0
2015-06-12,18.33,18.59,18.05,18.43,119000,0
2015-06-15,18.37,19.28,17.93,19.05,327900,0
2015-06-16,19.02,19.25,18.55,18.86,170400,0
2015-06-17,19.04,19.18,18.42,18.66,150300,0
2015-06-18,18.76,19.1,18.59,18.99,267400,0
2015-06-19,18.74,18.89,17.05,18.36,607500,0
2015-06-22,18.77,18.79,17.52,18.01,251100,0
2015-06-23,18.47,18.47,17.93,17.99,104881,0
2015-06-24,18.44,19.99,18.29,19.2,1158500,0
2015-06-25,19.11,19.62,18.55,19.13,274800,0
2015-06-26,19.18,19.76,18.16,18.71,557100,0
2015-06-29,18.56,18.56,17.18,17.33,259400,0
2015-06-30,17.5,18.025,17.22,17.36,149025,0
2015-07-01,17.59,18.07,17.24,18.07,296600,0
2015-07-02,17.96,17.96,17.02,17.06,326500,0
2015-07-06,16.8,17.59,16.68,17.06,166000,0
2015-07-07,17.15,17.43,15.88,17.19,314100,0
2015-07-08,17.05,17.05,15.8,16.05,250600,0
2015-07-09,16.28,16.56,15.54,16.19,193800,0
2015-07-10,16.51,17.07,16.35,16.91,235000,0
2015-07-13,19.26,20.93,18.63,19.96,1830100,0
2015-07-14,19.85,20.33,19.335,19.7,456453,0
2015-07-15,19.7,19.85,19.29,19.53,251921,0
2015-07-16,19.3,19.54,18.83,19.28,498900,0
2015-07-17,19.34,19.52,19.06,19.28,355400,0
2015-07-20,19.25,19.59,18.07,18.58,270700,0
2015-07-21,18.51,18.93,18.23,18.67,176600,0
2015-07-22,18.51,18.81,17.95,18.31,171500,0
2015-07-23,18.36,19,18.36,18.72,299100,0
2015-07-24,18.71,18.92,18.4,18.55,198100,0
2015-07-27,18.27,18.59,18,18.24,257700,0
2015-07-28,18.41,18.46,17.43,18.42,209800,0
2015-07-29,18.44,18.47,18.02,18.2,151900,0
2015-07-30,18.15,18.68,18.05,18.56,206500,0
2015-07-31,18.53,19.83,18.51,19.45,361300,0
2015-08-03,19.59,19.79,18.6,19.02,291709,0
2015-08-04,18.98,19.2,18.53,18.73,250300,0
2015-08-05,19.1,19.55,18.86,19,435800,0
2015-08-06,19.95,21.56,19.7,20.95,1646514,0
2015-08-07,20.71,21.87,20.41,21.85,582000,0
2015-08-10,21.87,22.23,21.41,21.99,521100,0
2015-08-11,21.65,22.36,21.3,22.1,817015,0
2015-08-12,21.8,22.49,21.55,22.38,489300,0
2015-08-13,22.32,22.79,22.21,22.51,623900,0
2015-08-14,22.38,22.76,21.75,22.11,326100,0
2015-08-17,21.96,22.7,21.5,21.87,1875800,0
2015-08-18,22,22.29,21.77,21.83,405400,0
2015-08-19,21.63,22,21.24,21.72,338900,0
2015-08-20,21.44,21.6,20.31,20.33,402100,0
2015-08-21,19.8,20.23,19.58,19.89,458100,0
2015-08-24,18.56,19.93,17.99,19.06,771895,0
2015-08-25,19.62,19.99,19.05,19.18,431900,0
2015-08-26,19.55,19.73,18.94,19.7,434500,0
2015-08-27,19.79,20.76,19.6,20.49,351100,0
2015-08-28,20.48,21.6,20.45,21.11,314600,0
2015-08-31,21,21.21,20.51,20.61,422900,0
2015-09-01,20.13,20.5,19.51,19.67,335200,0
2015-09-02,20.04,20.48,19.68,20.47,295900,0
2015-09-03,20.48,20.64,20.29,20.51,210200,0
2015-09-04,20.23,20.55,20.09,20.17,217600,0
2015-09-08,20.69,22.2,20.51,21.66,436600,0
2015-09-09,22,22.4,20.66,20.77,363800,0
2015-09-10,20.72,21.59,20.63,21.26,223761,0
2015-09-11,21,21.16,19.77,20.32,354300,0
2015-09-14,20.04,20.2,18.64,18.86,665300,0
2015-09-15,18.86,19.13,18.64,19.01,352400,0
2015-09-16,19.17,20.3,19.13,19.89,313300,0
2015-09-17,19.82,20.09,19.53,19.57,239217,0
2015-09-18,19.22,19.72,19.05,19.54,614400,0
2015-09-21,19.62,19.8,18.87,19.72,275100,0
2015-09-22,19.39,19.48,18.71,18.9,217600,0
2015-09-23,18.98,19.32,18.55,18.78,202700,0
2015-09-24,18.63,18.72,18.25,18.64,236927,0
2015-09-25,18.89,19.12,17.5,17.64,386200,0
2015-09-28,17.49,17.74,17.2,17.62,308919,0
2015-09-29,17.69,18.2,16.67,16.89,366200,0
2015-09-30,17.1,18.92,16.89,18.78,469400,0
2015-10-01,18.74,18.79,17.7,18.04,348600,0
2015-10-02,17.94,18.26,17.64,18.17,154700,0
2015-10-05,18.44,19.45,18.4,19.44,233334,0
2015-10-06,19.47,19.92,18.7,19.08,124300,0
2015-10-07,19.29,19.83,18.86,19.81,204100,0
2015-10-08,19.67,20.35,19.28,20.31,197700,0
2015-10-09,20.29,20.61,20.04,20.1,206700,0
2015-10-12,19.57,19.57,17.6,18.94,698159,0
2015-10-13,18.8,18.91,18.31,18.37,256400,0
2015-10-14,18.32,18.42,17.16,17.24,363000,0
2015-10-15,17.86,18.94,17.4,18.91,251600,0
2015-10-16,18.87,18.87,18.07,18.58,178700,0
2015-10-19,18.43,18.57,17.51,17.9,263500,0
2015-10-20,17.94,18.28,17.7,18.24,236658,0
2015-10-21,18.38,18.65,17.88,17.94,171900,0
2015-10-22,18.19,19.66,17.86,19.38,483900,0
2015-10-23,19.53,19.95,19.06,19.76,370000,0
2015-10-26,19.62,20,19.53,19.81,240500,0
2015-10-27,19.73,20.67,19.47,20.45,512100,0
2015-10-28,20.38,21.59,20.15,21.3,580500,0
2015-10-29,20.74,21,20.24,20.41,428700,0
2015-10-30,20.44,20.75,19.83,20.62,261400,0
2015-11-02,20.62,21.18,20.09,20.33,550900,0
2015-11-03,20.39,20.91,20.13,20.43,312800,0
2015-11-04,20.1,20.215,17.75,18.31,1261200,0
2015-11-05,18.22,18.73,17.32,17.73,732200,0
2015-11-06,17.69,20.2,16.94,17.63,1311600,0
2015-11-09,17.43,17.58,16.6,16.76,549815,0
2015-11-10,16.74,16.97,16.51,16.91,470700,0
2015-11-11,17.02,17.4,16.75,16.76,277300,0
2015-11-12,16.59,16.71,15.99,16.11,380700,0
2015-11-13,16.06,16.7,15.73,16.6,568700,0
2015-11-16,16.67,17.19,16.35,16.93,421100,0
2015-11-17,17.03,17.15,16.19,16.68,477800,0
2015-11-18,16.7,16.7,16.12,16.64,389700,0
2015-11-19,17.32,18,17.21,17.33,434900,0
2015-11-20,17.39,18.25,17.32,17.96,425100,0
2015-11-23,17.86,18.62,17.77,18.56,440800,0
2015-11-24,18.37,18.88,18.34,18.52,224500,0
2015-11-25,18.46,18.58,18.14,18.38,159500,0
2015-11-27,18.46,18.75,18.11,18.56,129800,0
2015-11-30,18.72,18.87,18.38,18.75,232800,0
2015-12-01,18.78,18.85,18.13,18.83,337956,0
2015-12-02,18.71,18.9,18.37,18.49,192070,0
2015-12-03,18.5,18.8,17.75,17.82,282123,0
2015-12-04,17.83,18.11,17.51,17.98,279600,0
2015-12-07,17.97,17.97,17.33,17.43,224600,0
2015-12-08,17.09,17.38,16.79,17.23,333382,0
2015-12-09,17.13,17.71,17,17.47,259900,0
2015-12-10,17.37,17.45,16.95,17.17,157100,0
2015-12-11,16.84,17.06,16.57,16.73,213400,0
2015-12-14,16.8,17.29,16.56,17.01,255279,0
2015-12-15,17.18,17.18,16.5,16.77,233500,0
2015-12-16,16.81,17.1,16.63,16.91,201000,0
2015-12-17,16.93,17.16,16.84,16.87,244900,0
2015-12-18,16.77,17.06,16.67,16.92,303800,0
2015-12-21,17.14,17.36,16.85,17,263100,0
2015-12-22,17.01,17.13,16.62,16.92,155921,0
2015-12-23,16.99,17.25,16.92,17.12,188500,0
2015-12-24,17.18,17.73,17.09,17.58,149318,0
2015-12-28,17.52,17.6,16.95,17.56,230611,0
2015-12-29,17.66,18.09,17.56,18.04,199299,0
2015-12-30,17.97,18.26,17.8,17.8,110610,0
2015-12-31,17.72,17.74,17.15,17.16,86932,0
2016-01-04,16.96,17.1,16.28,16.29,362323,0
2016-01-05,16.3,16.36,15.6,16.08,293961,0
2016-01-06,15.7,16.11,15.688,16.05,231829,0
2016-01-07,15.48,16.03,14.92,15.29,334200,0
2016-01-08,15.42,15.69,14.65,14.79,196306,0
2016-01-11,14.93,15.12,14.36,14.71,239839,0
2016-01-12,14.93,15.1,14.31,14.93,183729,0
2016-01-13,15.05,15.1601,13.8,13.97,219745,0
2016-01-14,14.05,14.53,13.62,14.16,232946,0
2016-01-15,13.64,13.83,12.94,13.42,186892,0
2016-01-19,13.6,13.82,12.15,12.61,472100,0
2016-01-20,12.37,12.61,11.34,12.36,488213,0
2016-01-21,12.43,13.05,12.22,12.93,189936,0
2016-01-22,13.25,14.283,13.08,13.89,307997,0
2016-01-25,13.81,14.25,13.14,13.31,168139,0
2016-01-26,13.49,15.41,13.375,15.14,458869,0
2016-01-27,15.47,16.39,15.245,16.26,491719,0
2016-01-28,16.5,17.05,15.93,16.27,545646,0
2016-01-29,16.26,16.66,15.87,16.35,178939,0
2016-02-01,15.9,16.01,15.5,15.97,238851,0
2016-02-02,15.65,15.8,15.26,15.41,234042,0
2016-02-03,15.7,15.7,15.02,15.42,165704,0
2016-02-04,15.3,16.38,15.3,16.15,194551,0
2016-02-05,16.07,16.14,15.43,15.45,163824,0
2016-02-08,15.22,15.22,13.96,14.69,318380,0
2016-02-09,14.44,15.55,14.2901,14.53,333710,0
2016-02-10,14.61,15.26,14.16,14.54,335808,0
2016-02-11,14.16,14.62,13.83,14.55,195244,0
2016-02-12,14.65,15.34,14.44,15.3,131334,0
2016-02-16,15.52,16.089,15.31,15.98,200691,0
2016-02-17,16.17,17.11,16.17,16.43,337679,0
2016-02-18,16.6,16.67,15.73,16.47,157423,0
2016-02-19,16.26,16.47,15.91,15.98,190604,0
2016-02-22,16.24,16.57,16.01,16.32,104813,0
2016-02-23,16.3,16.78,16.071,16.45,198179,0
2016-02-24,16.17,16.2799,15.6,15.97,221517,0
2016-02-25,16,17,15.01,16.89,934576,0
2016-02-26,17,18.96,16.58,18.22,516364,0
2016-02-29,18.23,18.75,17.1409,17.99,229917,0
2016-03-01,18.17,18.42,17.7,18.33,242620,0
2016-03-02,18.32,18.5,18.12,18.29,204200,0
2016-03-03,18.29,18.57,18.01,18.32,129417,0
2016-03-04,18.27,18.79,17.96,18.24,189639,0
2016-03-07,18.15,18.48,17.89,18.12,172614,0
2016-03-08,17.84,17.84,16.96,16.99,136816,0
2016-03-09,17.14,17.22,16.77,17.02,142313,0
2016-03-10,17.05,17.27,16.7,17.04,151625,0
2016-03-11,17.54,17.63,17.18,17.61,103789,0
2016-03-14,17.57,18.09,17.44,17.45,163059,0
2016-03-15,17.23,17.33,16.81,16.91,148349,0
2016-03-16,16.83,17.4999,16.5,17.4,175116,0
2016-03-17,17.29,17.94,17.19,17.65,160248,0
2016-03-18,17.76,17.93,17.32,17.56,194019,0
2016-03-21,17.53,17.91,17.45,17.46,159976,0
2016-03-22,17.28,17.32,15.81,16.16,540551,0
2016-03-23,16.16,16.83,15.79,16.02,506011,0
2016-03-24,15.89,16.13,15.4,15.79,375781,0
2016-03-28,15.9,15.98,15.11,15.2,215868,0
2016-03-29,15.1,15.2,14.64,15.05,500770,0
2016-03-30,15.3,15.55,15.14,15.27,395188,0
2016-03-31,15.21,15.25,14.71,14.91,210048,0
2016-04-01,14.72,15.38,14.69,15.04,167248,0
2016-04-04,15.05,15.54,14.83,15.09,212004,0
2016-04-05,14.89,15.18,14.26,14.74,252820,0
2016-04-06,14.8,15.13,14.27,14.88,149344,0
2016-04-07,14.74,15.03,14.53,14.7,156307,0
2016-04-08,15.05,15.86,14.82,15.73,352995,0
2016-04-11,15.82,16.44,15.58,15.91,249355,0
2016-04-12,16,16.0183,15.23,15.42,227022,0
2016-04-13,15.58,16.31,15.51,16.04,241061,0
2016-04-14,16.1,16.48,15.92,16.25,113701,0
2016-04-15,16.18,16.18,15.76,15.82,113045,0
2016-04-18,15.79,16.11,15.64,16.11,130039,0
2016-04-19,12.74,12.86,11.61,11.72,4909189,0
2016-04-20,11.7,11.82,11.25,11.38,1050591,0
2016-04-21,11.54,11.54,11.01,11.01,515958,0
2016-04-22,11.05,11.6,11.05,11.59,473136,0
2016-04-25,11.51,11.53,11.05,11.08,359219,0
2016-04-26,11.15,11.15,10.65,10.92,663417,0
2016-04-27,10.9,11.5,10.82,11.44,304390,0
2016-04-28,11.31,11.78,11.22,11.32,495848,0
2016-04-29,11.31,11.475,11,11.2,483111,0
2016-05-02,11.21,11.37,10.76,11.12,470661,0
2016-05-03,11.04,11.215,10.56,10.65,379830,0
2016-05-04,10.64,10.92,10.54,10.61,344472,0
2016-05-05,10.65,10.87,10.35,10.61,287508,0
2016-05-06,10.58,10.7,10.34,10.56,250418,0
2016-05-09,10.6,10.725,10.26,10.26,398558,0
2016-05-10,8.9,9.14,8.08,8.49,1819941,0
2016-05-11,8.45,9.24,8.435,9.14,901732,0
2016-05-12,9.08,9.34,8.74,8.84,746983,0
2016-05-13,8.84,9.48,8.815,9.15,501256,0
2016-05-16,9.15,9.6,9.15,9.32,463585,0
2016-05-17,9.29,9.555,9.17,9.23,342563,0
2016-05-18,9.12,9.6,9.12,9.37,325366,0
2016-05-19,9.23,9.505,8.7,8.8,438329,0
2016-05-20,8.88,9.19,8.84,9.12,289167,0
2016-05-23,9.19,10.117,9.16,9.97,442824,0
2016-05-24,10,10.35,9.78,10.2,441911,0
2016-05-25,10.18,10.265,9.795,10.11,375861,0
2016-05-26,10.11,10.355,10.05,10.2,325330,0
2016-05-27,10.13,10.295,9.85,10.18,329355,0
2016-05-31,10.35,10.76,10.3,10.55,365055,0
2016-06-01,10.5,10.7,10.28,10.47,618442,0
2016-06-02,10.6,11.1705,10.56,11.04,378164,0
2016-06-03,10.95,11.135,10.61,10.96,366655,0
2016-06-06,10.94,11.55,10.94,11.41,440520,0
2016-06-07,11.36,11.64,11.25,11.41,226813,0
2016-06-08,11.33,11.54,11.29,11.44,276827,0
2016-06-09,11.38,11.525,10.63,10.76,289522,0
2016-06-10,10.65,10.8975,10.12,10.26,401980,0
2016-06-13,10.17,10.55,9.9,9.95,293839,0
2016-06-14,9.87,10.33,9.78,9.95,336148,0
2016-06-15,9.9,10.54,9.86,10.19,267652,0
2016-06-16,10.14,10.19,9.8,10.15,471292,0
2016-06-17,10.25,10.26,9.85,9.87,378544,0
2016-06-20,10.28,10.67,10.17,10.2,308173,0
2016-06-21,10.25,10.265,9.92,10.1,135242,0
2016-06-22,10.1,10.35,10.06,10.3025,250039,0
2016-06-23,10.39,10.53,10.29,10.51,206570,0
2016-06-24,9.86,9.9658,9.7,9.83,240338,0
2016-06-27,9.77,9.77,9.07,9.2,416127,0
2016-06-28,9.53,9.92,9.52,9.9,179672,0
2016-06-29,10.18,10.4886,10,10.4,183070,0
2016-06-30,10.44,11.17,10.44,11.15,380384,0
2016-07-01,11.1,11.5,10.96,11.22,162909,0
2016-07-05,11.07,11.07,10.37,10.6,265718,0
2016-07-06,10.44,11.005,10.34,10.77,278915,0
2016-07-07,10.82,11.2,10.82,11.1,159746,0
2016-07-08,11.2,11.48,11.19,11.29,206293,0
2016-07-11,11.49,11.53,10.86,11.07,440595,0
2016-07-12,11.24,11.6,10.78,11.56,296372,0
2016-07-13,11.62,11.79,11.52,11.58,184540,0
2016-07-14,11.71,11.785,11.451,11.56,203684,0
2016-07-15,11.65,11.88,11.384,11.76,201639,0
2016-07-18,11.9,12.05,11.66,11.76,193937,0
2016-07-19,11.73,11.78,11.5,11.51,84401,0
2016-07-20,11.94,11.95,11.51,11.86,217335,0
2016-07-21,11.86,12.21,11.7512,12.06,212195,0
2016-07-22,12.11,12.27,12.02,12.24,142649,0
2016-07-25,12.27,12.49,12.165,12.33,177215,0
2016-07-26,12.36,12.79,12.36,12.67,235876,0
2016-07-27,13.31,13.52,12.51,12.74,171862,0
2016-07-28,12.6,12.78,12.22,12.23,169097,0
2016-07-29,12.23,12.28,11.77,11.84,254354,0
2016-08-01,11.75,12.21,11.75,12.1,346076,0
2016-08-02,12.12,12.3,11.6,11.64,175108,0
2016-08-03,11.79,12.365,11.67,12.27,221648,0
2016-08-04,12.28,12.889,12.28,12.82,322655,0
2016-08-05,14.66,15.25,14.02,14.79,1421124,0
2016-08-08,14.79,14.94,14.2,14.29,291890,0
2016-08-09,14.25,14.41,13.93,13.97,344202,0
2016-08-10,14.09,14.09,13.46,13.6,260088,0
2016-08-11,13.74,13.82,13.47,13.55,339125,0
2016-08-12,13.58,14.05,13.43,14.01,435664,0
2016-08-15,14.05,14.18,13.85,14.02,209142,0
2016-08-16,14.02,14.18,13.92,14,214827,0
2016-08-17,13.97,13.97,13.27,13.27,210668,0
2016-08-18,13.17,13.437,13.06,13.34,385181,0
2016-08-19,13.33,13.82,13.08,13.74,257886,0
2016-08-22,13.66,13.68,13.3422,13.64,87280,0
2016-08-23,13.82,14.19,13.74,14.02,146725,0
2016-08-24,13.97,14.2279,13.86,13.88,130668,0
2016-08-25,15.35,16.43,14.66,16.13,1662679,0
2016-08-26,16,16.42,15.59,16.37,569344,0
2016-08-29,16.47,17.17,16.09,16.85,595938,0
2016-08-30,15.93,17.08,15.93,16.99,225064,0
2016-08-31,17.06,17.25,16.67,16.85,332259,0
2016-09-01,16.94,17.45,16.64,17.14,235097,0
2016-09-02,17.36,17.85,17.17,17.51,325700,0
2016-09-06,17.39,17.64,17.04,17.41,186806,0
2016-09-07,21.15,21.18,19.58,19.86,1598477,0
2016-09-08,20.4,20.4,19.64,20.02,478850,0
2016-09-09,20.1,20.53,19.57,19.63,427512,0
2016-09-12,19.31,20.63,18.7,20.42,745602,0
2016-09-13,20.07,20.46,19.67,20.3,346234,0
2016-09-14,20.23,21.72,20.05,21.6,784611,0
2016-09-15,21.64,22.32,21.31,21.65,538796,0
2016-09-16,21.41,21.75,20.91,21.7,407832,0
2016-09-19,21.81,22.3,21.66,22.03,385341,0
2016-09-20,22.1,22.18,20.65,21.26,584517,0
2016-09-21,21.32,21.81,21.2,21.76,480817,0
2016-09-22,22,22.47,20.63,20.84,671669,0
2016-09-23,20.76,21.54,20.7,21.14,385695,0
2016-09-26,21.11,21.6,20.85,21.01,388867,0
2016-09-27,21.04,21.49,21.04,21.31,204964,0
2016-09-28,21.35,21.62,20.96,21.22,359328,0
2016-09-29,21.22,21.32,20.9,20.96,161068,0
2016-09-30,20.77,22.4,20.77,22.21,583601,0
2016-10-03,22,22.08,21.13,21.44,240540,0
2016-10-04,21.58,22.03,21.265,21.63,211914,0
2016-10-05,22.06,24.18,21.786,23.26,703449,0
2016-10-06,23.02,23.4,22.9101,23.05,281394,0
2016-10-07,23.05,23.1,22.62,22.72,138642,0
2016-10-10,23.04,23.35,22.93,23.15,174885,0
2016-10-11,23.08,23.2,21.82,22.04,323895,0
2016-10-12,22,22.0624,20.57,21.43,315864,0
2016-10-13,21.2,21.2,19.83,20.16,445026,0
2016-10-14,20.4,21.22,20.17,20.29,178805,0
2016-10-17,20.25,20.338,20,20.03,130751,0
2016-10-18,20.1,20.36,19.814,20.05,413156,0
2016-10-19,20.01,20.33,19.98,20.295,212368,0
2016-10-20,20.13,21.03,20.13,20.75,164073,0
2016-10-21,20.63,20.71,20.2197,20.565,161033,0
2016-10-24,20.72,21.61,20.662,21.59,215254,0
2016-10-25,21.52,21.6134,20.83,21.15,141797,0
2016-10-26,21.25,21.869,20.975,21.39,129005,0
2016-10-27,21.63,21.89,19.91,19.99,339757,0
2016-10-28,19.8,20.37,19.55,19.69,154889,0
2016-10-31,19.5,20.01,19.15,19.23,332700,0
2016-11-01,19.25,19.86,18.85,19.15,249185,0
2016-11-02,19.51,21.1,19.205,20.1,612534,0
2016-11-03,20.5,21.01,19.7168,20.85,505459,0
2016-11-04,23.3,23.3,20.63,21.65,1533549,0
2016-11-07,22.25,23.67,22.0544,23.5,877197,0
2016-11-08,23.18,23.37,22.01,22.76,693454,0
2016-11-09,22,23.78,21.66,23.55,437434,0
2016-11-10,23.62,24.0657,22.73,23.58,459049,0
2016-11-11,23.25,25.2,23.25,24.97,696311,0
2016-11-14,25.22,25.5,24.47,24.6,547699,0
2016-11-15,24.14,25.27,24.03,24.7,443248,0
2016-11-16,25.3,26.09,24.7,26.08,625294,0
2016-11-17,25.98,26.15,25.36,26.15,520867,0
2016-11-18,26.13,26.87,25.9,26.63,374336,0
2016-11-21,26.9,27.28,25.54,26.21,298603,0
2016-11-22,26.2,26.43,24.85,26,1476560,0
2016-11-23,25.85,25.85,24.85,25.15,550740,0
2016-11-25,25.14,25.5,25.0601,25.47,150013,0
2016-11-28,25.3,25.5701,24.92,25.14,214380,0
2016-11-29,25.07,25.41,24.95,25.04,297719,0
2016-11-30,25.18,25.6235,24.64,24.77,278082,0
2016-12-01,24.79,25.11,23.21,23.395,355394,0
2016-12-02,23.4,23.74,22.9035,23.27,445990,0
2016-12-05,23.27,24,23.14,23.9,379501,0
2016-12-06,23.93,23.93,22.92,23.4,274088,0
2016-12-07,23.65,24.55,23.63,24.39,548244,0
2016-12-08,24.5,25.33,24.3975,24.9,354693,0
2016-12-09,25.58,26.26,24.23,24.74,579398,0
2016-12-12,24.7,24.94,23.73,24.13,257463,0
2016-12-13,23.86,24.72,23.73,24.29,213912,0
2016-12-14,24.3,24.45,23.38,23.77,282180,0
2016-12-15,23.82,24.45,23.81,24.4,326308,0
2016-12-16,24.59,24.8499,24.03,24.68,432932,0
2016-12-19,24.75,25.52,24.75,24.96,315457,0
2016-12-20,25.17,25.2,24.24,24.42,219030,0
2016-12-21,24.49,24.96,24.23,24.74,146859,0
2016-12-22,24.78,25.45,24.33,24.84,190748,0
2016-12-23,24.73,25.1,24.34,24.82,199282,0
2016-12-27,24.95,25.45,24.63,24.71,242161,0
2016-12-28,24.9,24.93,24.31,24.39,239801,0
2016-12-29,24.41,24.9442,23.86,24.27,101234,0
2016-12-30,24.25,24.25,23.21,23.44,197141,0
2017-01-03,23.71,24.09,22.87,23.1,262060,0
2017-01-04,23.13,23.61,23.13,23.52,180012,0
2017-01-05,23.5,23.51,22.611,22.81,157577,0
2017-01-06,22.99,23.075,22.271,22.41,200190,0
2017-01-09,22.36,22.73,21.88,22.24,344281,0
2017-01-10,22.36,23.32,22.31,22.87,191905,0
2017-01-11,22.86,23.46,22.5,22.72,269029,0
2017-01-12,27.1,30.5,26.11,29.86,4391702,0
2017-01-13,30.5,30.54,27.82,28.22,1525194,0
2017-01-17,28.89,30.9,28.09,30.44,1384554,0
2017-01-18,30.49,31.61,29.81,30.84,908423,0
2017-01-19,31.15,31.15,30.03,30.48,348277,0
2017-01-20,30.58,31.07,29.78,30.58,545836,0
2017-01-23,30.58,31.39,30.01,31.31,401538,0
2017-01-24,31.25,32.56,31.08,32,754842,0
2017-01-25,32.25,32.25,31.2,31.71,441981,0
2017-01-26,31.88,32.16,31.26,31.28,362439,0
2017-01-27,31.2,31.4645,30.305,31.15,322797,0
2017-01-30,31.32,31.4453,29.54,30.41,488931,0
2017-01-31,30.11,30.92,29.4,30.76,514937,0
2017-02-01,31.3,31.36,30.51,30.93,253975,0
2017-02-02,30.95,31.7,30.4436,31.31,380849,0
2017-02-03,31.41,32.68,31.11,32.6,418362,0
2017-02-06,31.91,32.79,31.3756,31.79,431032,0
2017-02-07,32.2,32.21,31.23,31.56,381331,0
2017-02-08,31.5,31.575,30.68,31.34,385728,0
2017-02-09,31.4,32.6,31.15,31.75,435516,0
2017-02-10,31.74,32.88,31.04,32.66,523140,0
2017-02-13,33.53,35.57,33.12,33.92,1034027,0
2017-02-14,34.01,36.7,34.01,36.38,987942,0
2017-02-15,36.65,36.65,35.36,35.97,700665,0
2017-02-16,36.18,36.18,35.16,35.79,355849,0
2017-02-17,35.43,37.73,35.43,37.27,616973,0
2017-02-21,38.03,38.89,37.18,37.57,940070,0
2017-02-22,37.7,38.3,37.07,37.12,650503,0
2017-02-23,37.73,38.26,36.33,37.47,845902,0
2017-02-24,42.11,49.34,40.55,45.98,6522395,0
2017-02-27,46.05,47.78,44.42,47.4756,1820417,0
2017-02-28,47.56,48.75,45.6,45.92,1370891,0
2017-03-01,46.42,47.72,45.8975,46.85,1011338,0
2017-03-02,46.97,49.25,46.69,49.21,1502137,0
2017-03-03,50,53.98,49.88,53.32,2660248,0
2017-03-06,52.75,52.75,50.5,51.46,1277845,0
2017-03-07,51.31,56.14,50.54,54.54,1891778,0
2017-03-08,54.85,54.88,51.5,52.56,1277578,0
2017-03-09,52.44,54.31,51.52,52.66,991123,0
2017-03-10,52.01,52.4603,49.42,50.92,1405896,0
2017-03-13,51.32,51.55,49.81,51.06,766453,0
2017-03-14,50.57,50.65,47.87,48.19,1139373,0
2017-03-15,48.27,49.15,46.9,47.4,1448200,0
2017-03-16,47.8,48.3,46.61,47.96,1216141,0
2017-03-17,48,50.99,47.701,50.77,1819479,0
2017-03-20,51.37,51.49,49.09,50.33,1098369,0
2017-03-21,50.48,51.97,48.06,48.23,1315045,0
2017-03-22,48.02,53.09,47.06,52.63,2207297,0
2017-03-23,52.9,53.15,50.91,51.51,1399790,0
2017-03-24,51.78,55.719,51.78,55.02,2088811,0
2017-03-27,53.84,60.19,52.57,59.88,3677538,0
2017-03-28,60.02,60.09,57.1201,58.56,2087553,0
2017-03-29,59.18,59.4178,57.5,58.02,1109172,0
2017-03-30,58.07,58.5372,53.2801,55.35,2575160,0
2017-03-31,55.35,56.5399,54.171,56.15,2430576,0
2017-04-03,56.92,57.9,53.17,53.47,1627378,0
2017-04-04,53.21,53.9,50.56,51.19,1892461,0
2017-04-05,51.3,51.55,44.54,44.68,6096275,0
2017-04-06,44.76,47.71,44.6,46.31,2968348,0
2017-04-07,46,47.1376,44.02,44.68,1867667,0
2017-04-10,45.32,46.1,43.7,44.46,1372912,0
2017-04-11,44.43,44.7,41.79,42.38,1960460,0
2017-04-12,42.04,42.489,40.28,40.82,1817597,0
2017-04-13,49.85,50,44.64,45.3,13111195,0
2017-04-17,45.51,46.369,43.19,43.33,3926760,0
2017-04-18,42.6,44.65,42.43,44.2,2208924,0
2017-04-19,44.34,44.899,43.08,43.73,1653504,0
2017-04-20,43.93,44.35,43.5,44.31,922880,0
2017-04-21,45.86,47.14,44.75,45.54,4193771,0
2017-04-24,46.83,48.89,45.83,48.78,6039887,0
2017-04-25,48.21,49.85,47.74,49.4,3409975,0
2017-04-26,49.45,49.84,46.75,47.47,3035476,0
2017-04-27,47.85,49.8299,46.92,49.36,2354176,0
2017-04-28,48.84,49.8,48.2,49.39,1383200,0
2017-05-01,50.25,52.1,49.3301,50.13,3241011,0
2017-05-02,49.98,50.3,46.27,47.3,2666434,0
2017-05-03,45.99,46.92,45.01,46.47,2118200,0
2017-05-04,47.3,48.75,46.34,46.78,2967857,0
2017-05-05,51.53,56.3,48.5,55.96,10854930,0
2017-05-08,57.15,60,56.55,57.39,5308498,0
2017-05-09,57.75,62.64,56.01,62.11,5044884,0
2017-05-10,61.81,65,61.36,64.97,3930697,0
2017-05-11,64.05,65.33,62.08,64.23,3543726,0
2017-05-12,64.24,67.01,63.2152,65.45,3003253,0
2017-05-15,65.8,66.4,63.25,64.01,3109933,0
2017-05-16,64.11,65.24,62.53,64.97,2516993,0
2017-05-17,63.04,64,60.1,61.38,3504048,0
2017-05-18,60.06,65.3,58.96,63.98,3947254,0
2017-05-19,64.74,65.93,63.5,63.54,2269991,0
2017-05-22,66,71.34,65.8,71.24,6756075,0
2017-05-23,71.6,71.7,67.06,69.15,3767757,0
2017-05-24,68.25,70.2299,67.86,68.63,2011534,0
2017-05-25,68.8,69.89,66.3,67.88,2554524,0
2017-05-26,67.37,72.95,67.116,71.51,3883118,0
2017-05-30,71.2,71.81,69.11,70.48,2282800,0
2017-05-31,71.07,71.65,68.72,69.82,2394586,0
2017-06-01,70.05,71.36,69.44,70.01,1854582,0
2017-06-02,72.05,74.73,71.76,74.68,3984991,0
2017-06-05,74.96,75,71.8,72.44,2747818,0
2017-06-06,71.35,75.59,70.5,73.41,2964426,0
2017-06-07,73.3,73.87,70.03,71.48,2754482,0
2017-06-08,71.73,73.17,70.71,73.14,2050250,0
2017-06-09,73.89,74,62.04,64.71,5278044,0
2017-06-12,63.52,66.8899,60.02,64.61,4926651,0
2017-06-13,66.71,67.8484,63.25,63.85,3179888,0
2017-06-14,64,64.9,59.61,60.95,3732934,0
2017-06-15,58.25,62.99,57.55,62.23,4000781,0
2017-06-16,62.23,63.15,60.1,62.88,2976713,0
2017-06-19,63.3,65.23,62.291,63.2,2594697,0
2017-06-20,63.23,63.75,60.89,61.08,2000566,0
2017-06-21,61.1,64.3,61.09,63.1,1830420,0
2017-06-22,63.06,63.9451,61.92,63.58,1315550,0
2017-06-23,63.6,67.18,63.35,65.87,2986901,0
2017-06-26,65.01,65.01,60.7654,61.59,4645915,0
2017-06-27,61.3,62.229,58.2675,58.44,2744601,0
2017-06-28,59.62,61.19,58,61,1985413,0
2017-06-29,60.16,60.854,58.77,60,1374807,0
2017-06-30,61.74,63.62,60.4301,61.79,2412671,0
2017-07-03,62.41,63.75,61.04,61.39,971129,0
2017-07-05,61.65,62.6,60.2,60.62,1479159,0
2017-07-06,59.7,62.8167,59.15,61.47,1540845,0
2017-07-07,62.12,68.38,62.12,67.16,3757036,0
2017-07-10,67.39,69.05,64.79,68.64,2811006,0
2017-07-11,68.5,71,67.8,70.04,2984653,0
2017-07-12,70.55,72.95,69.8,72.64,2638772,0
2017-07-13,77.05,79.98,74.01,77.95,8237028,0
2017-07-14,78,86.36,77.68,84.2,6856381,0
2017-07-17,85.77,85.8793,82.09,84.18,4190899,0
2017-07-18,83.5,91.46,83.07,90.18,5524248,0
2017-07-19,91.8,95.43,91,92.54,5871740,0
2017-07-20,93.2,95.6695,88.1,88.8,6111864,0
2017-07-21,90.48,91.768,85.62,89.93,5131915,0
2017-07-24,90.63,97.75,90.6,95.63,6766250,0
2017-07-25,97.69,97.71,93.57,96.8,2903356,0
2017-07-26,96,99.98,95.2025,98.76,3387595,0
2017-07-27,99.59,103.41,92.93,97.82,5871940,0
2017-07-28,94.82,99,94.4,96.64,2628948,0
2017-07-31,98.2,98.37,95.08,97.49,2090113,0
2017-08-01,97.66,100.5,97.15,99.61,3132581,0
2017-08-02,100,101.3,92.36,93.5,4464940,0
2017-08-03,95.47,98.13,93,97.99,6543927,0
2017-08-04,75,75,64.4,64.6,17015449,0
2017-08-07,64.14,73.01,63.1,69.69,10874211,0
2017-08-08,71.75,74.43,70.1,71.2,6334574,0
2017-08-09,70.23,71.2,66.66,67.47,4083834,0
2017-08-10,66.67,66.77,63,63.55,3450293,0
2017-08-11,63.61,66.89,63.02,65.84,2854246,0
2017-08-14,67.82,69.21,66.1701,68.92,3247754,0
2017-08-15,71.07,71.45,67.45,68.18,3689541,0
2017-08-16,67.88,68.17,64.8,65.79,3367794,0
2017-08-17,65,66.5699,64.26,64.52,2039344,0
2017-08-18,64.16,65.55,62.56,64.1,1951849,0
2017-08-21,63.93,64.4184,60.05,60.6,3113168,0
2017-08-22,60.94,62.4,60.41,61.02,1932906,0
2017-08-23,60.29,64.25,60.1206,63.51,2274169,0
2017-08-24,64.79,64.9,61.72,62.39,2694231,0
2017-08-25,62.38,62.9,61.7,62.3,1006759,0
2017-08-28,61.84,62.3,60.5,61.25,1442063,0
2017-08-29,60.03,63.34,60.01,62.69,2718445,0
2017-08-30,63.1,64,61.46,61.5,1929343,0
2017-08-31,61.01,61.19,58.8201,59.12,3765959,0
2017-09-01,59.25,60.17,58.4,58.98,1867747,0
2017-09-05,58.39,59,55.13,56.09,2756243,0
2017-09-06,56.36,58.73,56.36,58.06,2286861,0
2017-09-07,58.52,59.25,56.1,56.16,1884816,0
2017-09-08,55.98,57.82,55.88,56.76,1724821,0
2017-09-11,58,58.39,56.94,58.11,1247357,0
2017-09-12,58.65,59.29,57.5,57.99,1390135,0
2017-09-13,57.25,60.5532,56.31,59.69,2147746,0
2017-09-14,59.31,59.5,56.8,57.27,2053608,0
2017-09-15,57.25,58.9,56.9,58.3,1873581,0
2017-09-18,58.46,66.7,58.35,66.29,6227804,0
2017-09-19,67.25,71.29,65.36,67.23,6925493,0
2017-09-20,67.25,68.95,63.7,63.96,3486523,0
2017-09-21,63.99,65.39,61.3,63.6,2621986,0
2017-09-22,62.87,64.68,62.72,63.8,1106601,0
2017-09-25,62.57,63.8,59.29,61.11,2183994,0
2017-09-26,62.05,63.94,61.61,62.85,1740708,0
2017-09-27,63.96,65.68,63.8726,64.73,1905629,0
2017-09-28,64.36,65.34,63.45,64.21,1216637,0
2017-09-29,64,66.23,64,64.67,1788416,0
2017-10-02,64.36,65.75,63.0001,64.52,1226582,0
2017-10-03,61.97,62.78,59.82,61.73,3392801,0
2017-10-04,61.39,61.99,59.35,59.43,2191127,0
2017-10-05,59,59.24,56.75,56.99,2573742,0
2017-10-06,56.73,59.43,56.55,58.17,2019532,0
2017-10-09,59.24,59.399,57.9,58.79,1460844,0
2017-10-10,59.06,60.65,59.03,60.35,1722221,0
2017-10-11,60.45,62.3,60.38,61.44,1639579,0
2017-10-12,60.62,61,58.63,58.84,3486985,0
2017-10-13,46.55,49.77,46,47.01,8685898,0
2017-10-16,47,47.75,43.135,43.38,4529927,0
2017-10-17,42.79,45.5,42.24,43.74,2835950,0
2017-10-18,43.69,44.59,41.95,42.29,2002673,0
2017-10-19,41.64,42.83,41.05,42.17,1825992,0
2017-10-20,42.3,42.6,41.21,41.47,1302295,0
2017-10-23,41.41,42.24,40.8,41.81,1316072,0
2017-10-24,42.04,42.8352,41.55,41.66,1076418,0
2017-10-25,41.51,41.98,39.6,40.43,2317153,0
2017-10-26,40.35,40.8,38.5,38.68,1825128,0
2017-10-27,38.65,39.39,37.27,39.27,2049423,0
2017-10-30,39.35,42.25,38.89,42.12,1850664,0
2017-10-31,42.44,42.9899,40.57,40.74,1612109,0
2017-11-01,40.41,41.4664,38.8301,38.97,1270556,0
2017-11-02,39.08,42.5,39.01,39.28,2239980,0
2017-11-03,39.3,39.8734,37.56,37.82,2730713,0
2017-11-06,37.58,38.72,36.7,37.8,2388819,0
2017-11-07,37.98,38.075,36.97,37.89,3408164,0
2017-11-08,40.47,44.6432,39.1,43.64,7669971,0
2017-11-09,43,44.24,41.3441,43.2,2867311,0
2017-11-10,42.67,46.0717,42.55,45.3,2967517,0
